| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | CNY | 4.6669 | 4.6882 | 4.5462 | 4.6314 | 4.6314 | -0.064 (-1.36%) | 12,511,091 |
| 25 Sep 2013 | CNY | 4.7167 | 4.7806 | 4.6811 | 4.6953 | 4.6953 | -0.014 (-0.30%) | 13,995,898 |
| 24 Sep 2013 | CNY | 4.738 | 4.7593 | 4.5959 | 4.7096 | 4.7096 | 0.0 (0.0%) | 13,516,184 |
| 23 Sep 2013 | CNY | 4.6172 | 4.7167 | 4.603 | 4.7096 | 4.7096 | +0.107 (+2.32%) | 8,485,960 |
| 18 Sep 2013 | CNY | 4.6243 | 4.6598 | 4.5462 | 4.603 | 4.603 | -0.014 (-0.31%) | 9,489,285 |
| 17 Sep 2013 | CNY | 4.7451 | 4.7664 | 4.603 | 4.6172 | 4.6172 | -0.142 (-2.99%) | 11,337,724 |
| 16 Sep 2013 | CNY | 4.8019 | 4.8303 | 4.7238 | 4.7593 | 4.7593 | -0.043 (-0.89%) | 14,001,048 |
| 13 Sep 2013 | CNY | 4.8942 | 5.0434 | 4.8019 | 4.8019 | 4.8019 | -0.064 (-1.31%) | 25,568,910 |
| 12 Sep 2013 | CNY | 4.8445 | 4.944 | 4.8019 | 4.8658 | 4.8658 | +0.007 (+0.15%) | 21,798,120 |
| 11 Sep 2013 | CNY | 4.7593 | 4.8729 | 4.7309 | 4.8587 | 4.8587 | +0.114 (+2.39%) | 36,351,334 |
| 10 Sep 2013 | CNY | 4.6811 | 4.8161 | 4.6669 | 4.7451 | 4.7451 | +0.057 (+1.21%) | 30,135,350 |
| 9 Sep 2013 | CNY | 4.6527 | 4.7096 | 4.6243 | 4.6882 | 4.6882 | +0.035 (+0.76%) | 19,649,575 |
| 6 Sep 2013 | CNY | 4.5959 | 4.6669 | 4.5675 | 4.6527 | 4.6527 | +0.043 (+0.92%) | 17,367,618 |
| 5 Sep 2013 | CNY | 4.6385 | 4.6811 | 4.5746 | 4.6101 | 4.6101 | -0.014 (-0.31%) | 12,854,345 |
| 4 Sep 2013 | CNY | 4.6598 | 4.6811 | 4.5675 | 4.6243 | 4.6243 | -0.035 (-0.76%) | 13,146,462 |
| 3 Sep 2013 | CNY | 4.6882 | 4.6953 | 4.6243 | 4.6598 | 4.6598 | +0.007 (+0.15%) | 11,017,101 |
| 2 Sep 2013 | CNY | 4.6243 | 4.6882 | 4.5462 | 4.6527 | 4.6527 | -0.007 (-0.15%) | 12,512,574 |
| 30 Aug 2013 | CNY | 4.6882 | 4.7735 | 4.6314 | 4.6598 | 4.6598 | -0.021 (-0.46%) | 15,628,819 |
| 29 Aug 2013 | CNY | 4.7096 | 4.738 | 4.6314 | 4.6811 | 4.6811 | -0.071 (-1.50%) | 15,553,336 |
| 28 Aug 2013 | CNY | 4.6101 | 4.8658 | 4.5604 | 4.7522 | 4.7522 | +0.114 (+2.45%) | 36,605,833 |
| 27 Aug 2013 | CNY | 4.6314 | 4.7522 | 4.6101 | 4.6385 | 4.6385 | +0.085 (+1.87%) | 22,027,341 |
| 26 Aug 2013 | CNY | 4.4751 | 4.5746 | 4.4254 | 4.5533 | 4.5533 | +0.085 (+1.91%) | 12,215,363 |
| 23 Aug 2013 | CNY | 4.532 | 4.5817 | 4.3899 | 4.468 | 4.468 | -0.036 (-0.79%) | 12,276,964 |
| 22 Aug 2013 | CNY | 4.5462 | 4.5746 | 4.4965 | 4.5036 | 4.5036 | -0.078 (-1.70%) | 8,735,579 |
| 21 Aug 2013 | CNY | 4.5036 | 4.5888 | 4.4822 | 4.5817 | 4.5817 | +0.05 (+1.10%) | 13,364,461 |
| 20 Aug 2013 | CNY | 4.5888 | 4.6314 | 4.5036 | 4.532 | 4.532 | -0.057 (-1.24%) | 12,410,978 |
| 19 Aug 2013 | CNY | 4.5107 | 4.6314 | 4.4822 | 4.5888 | 4.5888 | +0.05 (+1.09%) | 12,291,293 |
| 16 Aug 2013 | CNY | 4.5533 | 4.9724 | 4.5107 | 4.5391 | 4.5391 | -0.106 (-2.29%) | 26,167,134 |
| 15 Aug 2013 | CNY | 4.88 | 4.9582 | 4.6385 | 4.6456 | 4.6456 | -0.128 (-2.68%) | 36,695,548 |
| 14 Aug 2013 | CNY | 4.7238 | 4.8374 | 4.674 | 4.7735 | 4.7735 | +0.064 (+1.36%) | 31,356,886 |
